Loading live market data…

Fate Therapeutics, Inc.

NASDAQ:FATE

$2.99 USD

-$0.03 (-0.99%)

Volume
1.88M
Average Volume
4.09M
Market Capitalization
$348.51M
P/E Ratio
-2.74
Dividend Yield
0.00%
Price Target
$5.50
Year High
$3.23
Year Low
$0.91
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$5.85
Date Opening Price Closing Price %Chg Volume
2026-07-14 $3.03 $2.99 -1.32% 1.88M
2026-07-13 $3.08 $3.02 -1.95% 6.05M
2026-07-10 $3.11 $3.10 -0.32% 6.52M
2026-07-09 $2.97 $3.11 4.71% 3.05M
2026-07-08 $2.92 $2.93 0.34% 1.91M
2026-07-07 $3.00 $3.02 0.67% 2.42M
2026-07-06 $2.93 $2.99 2.05% 3.39M
2026-07-02 $3.02 $2.92 -3.31% 4.19M
2026-07-01 $2.66 $3.02 13.53% 5.88M
2026-06-30 $2.42 $2.70 11.57% 8.28M
2026-06-29 $2.17 $2.42 11.52% 5.9M
2026-06-26 $1.88 $2.10 11.70% 15.32M
2026-06-25 $2.09 $1.87 -10.53% 6.69M
2026-06-24 $2.17 $2.06 -5.07% 3.82M
2026-06-23 $2.10 $2.16 2.86% 7.85M
2026-06-22 $2.07 $2.15 3.86% 5.7M
2026-06-18 $2.00 $2.09 4.50% 4.12M
2026-06-17 $1.89 $1.96 3.70% 1.67M
2026-06-16 $2.03 $1.90 -6.40% 1.86M
2026-06-15 $2.11 $2.01 -4.74% 2.86M
2026-06-12 $2.00 $2.06 3.00% 4.7M
2026-06-11 $1.92 $1.97 2.60% 1.74M
2026-06-10 $1.93 $1.87 -3.11% 2.06M
2026-06-09 $1.95 $1.90 -2.56% 1.89M
2026-06-08 $2.00 $1.91 -4.50% 1.37M
2026-06-05 $2.15 $1.98 -7.91% 3.89M
2026-06-04 $2.22 $2.21 -0.45% 3.59M
2026-06-03 $2.51 $2.22 -11.55% 7.56M
2026-06-02 $2.71 $2.57 -5.17% 2.92M
2026-06-01 $2.75 $2.74 -0.36% 7.43M
2026-05-29 $2.68 $2.84 5.97% 5.19M
2026-05-28 $2.37 $2.63 10.97% 6.55M
2026-05-27 $2.19 $2.37 8.22% 7.44M
2026-05-26 $2.28 $2.15 -5.70% 5.57M
2026-05-22 $2.11 $2.25 6.64% 5.9M
2026-05-21 $1.79 $2.10 17.32% 5.36M
2026-05-20 $1.87 $1.84 -1.60% 2.88M
2026-05-19 $1.70 $1.89 11.18% 5.85M
2026-05-18 $1.73 $1.73 0.00% 2.11M
2026-05-15 $1.86 $1.76 -5.38% 2.07M
2026-05-14 $2.02 $1.90 -5.94% 3.76M
2026-05-13 $2.19 $2.13 -2.74% 5.41M
2026-05-12 $2.19 $2.25 2.74% 2.13M
2026-05-11 $2.36 $2.18 -7.63% 3.42M
2026-05-08 $2.40 $2.39 -0.42% 2.85M
2026-05-07 $2.25 $2.43 8.00% 4.39M
2026-05-06 $2.40 $2.29 -4.58% 5.87M
2026-05-05 $2.05 $2.36 15.12% 10.71M
2026-05-04 $1.54 $1.80 16.88% 8.66M
2026-05-01 $1.25 $1.53 22.40% 5.13M
2026-04-30 $1.22 $1.25 2.46% 743.11K
2026-04-29 $1.28 $1.24 -3.13% 912.02K
2026-04-28 $1.30 $1.30 0.00% 738.73K
2026-04-27 $1.36 $1.31 -3.68% 1.36M
2026-04-24 $1.32 $1.33 0.76% 960.9K
2026-04-23 $1.37 $1.32 -3.65% 990.83K
2026-04-22 $1.39 $1.37 -1.44% 702.52K
2026-04-21 $1.40 $1.35 -3.57% 1.22M
2026-04-20 $1.38 $1.39 0.72% 1.33M
2026-04-17 $1.40 $1.39 -0.71% 2.02M
2026-04-16 $1.28 $1.37 7.03% 1.23M
2026-04-15 $1.34 $1.29 -3.73% 1.42M
2026-04-14 $1.34 $1.34 0.00% 1.59M
2026-04-13 $1.25 $1.31 4.80% 2.27M
2026-04-10 $1.28 $1.24 -3.13% 1.22M
2026-04-09 $1.19 $1.27 6.72% 1.46M
2026-04-08 $1.20 $1.18 -1.67% 1.09M
2026-04-07 $1.19 $1.15 -3.36% 1.37M
2026-04-06 $1.22 $1.19 -2.46% 852.82K
2026-04-02 $1.20 $1.22 1.67% 660.55K
2026-04-01 $1.22 $1.24 1.64% 707.31K
2026-03-31 $1.15 $1.20 4.35% 1.5M
2026-03-30 $1.15 $1.13 -1.74% 864.7K
2026-03-27 $1.22 $1.17 -4.10% 1.17M
2026-03-26 $1.20 $1.23 2.50% 1.22M
2026-03-25 $1.15 $1.22 6.09% 2.04M
2026-03-24 $1.13 $1.13 0.00% 1.2M
2026-03-23 $1.11 $1.15 3.60% 1.51M
2026-03-20 $1.09 $1.10 0.92% 3.47M
2026-03-19 $1.06 $1.08 1.89% 1.35M
2026-03-18 $1.13 $1.06 -6.19% 1.52M
2026-03-17 $1.18 $1.13 -4.24% 1.26M
2026-03-16 $1.17 $1.16 -0.85% 998.92K
2026-03-13 $1.18 $1.17 -0.85% 1.86M
2026-03-12 $1.23 $1.17 -4.88% 1.05M
2026-03-11 $1.29 $1.23 -4.65% 1.37M
2026-03-10 $1.33 $1.29 -3.01% 1.24M
2026-03-09 $1.32 $1.33 0.76% 1.37M
2026-03-06 $1.34 $1.33 -0.75% 1.76M
2026-03-05 $1.41 $1.38 -2.13% 1.63M